Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 75.07 | 75.07 | 75.07 | 0 | -0.52(-0.69%) | |
Dec 29, 2016 | 74.45 | 76.03 | 74.32 | 75.60 | 256,447 | +0.98(+1.32%) |
Dec 28, 2016 | 75.76 | 75.77 | 74.43 | 74.61 | 238,146 | -0.89(-1.18%) |
Dec 27, 2016 | 75.21 | 75.98 | 75.01 | 75.51 | 216,261 | +0.30(+0.40%) |
Dec 23, 2016 | 75.21 | 75.21 | 75.21 | 0 | +0.35(+0.46%) | |
Dec 22, 2016 | 75.60 | 75.60 | 74.60 | 74.86 | 253,705 | -0.69(-0.91%) |
Dec 21, 2016 | 75.48 | 75.88 | 75.24 | 75.55 | 270,091 | -0.27(-0.36%) |
Dec 20, 2016 | 76.16 | 76.67 | 75.23 | 75.83 | 405,911 | +0.24(+0.32%) |
Dec 19, 2016 | 74.35 | 76.22 | 74.35 | 75.59 | 641,913 | +1.70(+2.30%) |
Dec 16, 2016 | 74.97 | 75.89 | 73.83 | 73.89 | 1,941,039 | -0.79(-1.06%) |
Dec 15, 2016 | 74.54 | 76.02 | 74.50 | 74.68 | 458,645 | +0.09(+0.12%) |
Dec 14, 2016 | 75.24 | 75.77 | 74.27 | 74.59 | 582,619 | -0.59(-0.79%) |
Dec 13, 2016 | 75.48 | 76.02 | 75.06 | 75.18 | 808,910 | -0.14(-0.19%) |
Dec 12, 2016 | 77.92 | 77.92 | 74.83 | 75.32 | 644,828 | -3.16(-4.03%) |
Dec 09, 2016 | 76.80 | 79.01 | 76.80 | 78.48 | 723,629 | +2.43(+3.19%) |
Dec 08, 2016 | 72.90 | 77.75 | 69.93 | 76.06 | 1,243,977 | +3.36(+4.62%) |
Dec 07, 2016 | 72.44 | 72.90 | 72.29 | 72.70 | 401,476 | +0.25(+0.34%) |
Dec 06, 2016 | 72.36 | 72.72 | 71.15 | 72.45 | 362,901 | +0.52(+0.73%) |
Dec 05, 2016 | 72.10 | 72.39 | 71.63 | 71.93 | 433,417 | +0.09(+0.12%) |
Dec 02, 2016 | 71.44 | 71.87 | 70.98 | 71.84 | 323,267 | +0.40(+0.56%) |
Dec 01, 2016 | 73.05 | 73.20 | 70.98 | 71.44 | 373,609 | -1.66(-2.26%) |
Nov 30, 2016 | 74.82 | 74.97 | 73.04 | 73.10 | 523,311 | -1.54(-2.06%) |
Nov 29, 2016 | 73.23 | 74.93 | 73.20 | 74.64 | 361,888 | +0.31(+0.42%) |
Nov 28, 2016 | 74.22 | 74.72 | 73.60 | 74.33 | 272,680 | +0.01(+0.01%) |
Nov 25, 2016 | 73.66 | 74.33 | 73.03 | 74.32 | 109,155 | +0.86(+1.17%) |
Nov 23, 2016 | 73.46 | 73.46 | 73.46 | 0 | +0.21(+0.29%) | |
Nov 22, 2016 | 71.70 | 73.29 | 71.31 | 73.25 | 310,161 | +1.65(+2.30%) |
Nov 21, 2016 | 70.97 | 71.64 | 70.43 | 71.60 | 380,122 | +1.23(+1.75%) |
Nov 18, 2016 | 69.94 | 70.73 | 69.64 | 70.37 | 425,426 | +0.39(+0.56%) |
Nov 17, 2016 | 70.07 | 70.74 | 69.30 | 69.98 | 514,144 | -0.35(-0.49%) |
Nov 16, 2016 | 70.55 | 70.82 | 69.88 | 70.33 | 581,648 | -0.32(-0.45%) |
Nov 15, 2016 | 71.71 | 72.03 | 70.30 | 70.65 | 493,874 | -1.38(-1.92%) |
Nov 14, 2016 | 70.87 | 72.75 | 70.87 | 72.03 | 413,893 | +1.63(+2.31%) |
Nov 11, 2016 | 68.54 | 70.56 | 67.81 | 70.40 | 568,769 | +3.77(+5.66%) |
Nov 10, 2016 | 66.88 | 67.34 | 64.40 | 66.63 | 534,877 | +0.58(+0.87%) |
Nov 09, 2016 | 61.75 | 66.06 | 61.23 | 66.05 | 513,245 | +3.19(+5.07%) |
Nov 08, 2016 | 62.19 | 63.31 | 62.01 | 62.87 | 245,409 | +0.31(+0.50%) |
Nov 07, 2016 | 61.58 | 62.76 | 61.58 | 62.56 | 363,345 | +1.84(+3.03%) |
Nov 04, 2016 | 60.62 | 61.19 | 60.20 | 60.71 | 334,965 | +0.37(+0.62%) |
Nov 03, 2016 | 60.16 | 61.00 | 60.16 | 60.34 | 277,317 | +0.27(+0.46%) |
Nov 02, 2016 | 60.50 | 61.10 | 60.01 | 60.07 | 262,769 | -0.50(-0.83%) |
Nov 01, 2016 | 61.17 | 61.23 | 60.38 | 60.57 | 267,987 | -0.43(-0.71%) |
Oct 31, 2016 | 60.94 | 61.25 | 60.63 | 61.01 | 235,095 | +0.15(+0.25%) |
Oct 28, 2016 | 60.45 | 61.41 | 60.32 | 60.86 | 246,444 | +0.56(+0.92%) |
Oct 27, 2016 | 61.49 | 61.96 | 59.91 | 60.30 | 259,101 | -1.20(-1.94%) |
Oct 26, 2016 | 61.25 | 62.46 | 61.16 | 61.49 | 589,465 | +0.25(+0.40%) |
Oct 25, 2016 | 60.63 | 61.25 | 60.45 | 61.25 | 245,724 | +0.45(+0.74%) |
Oct 24, 2016 | 60.31 | 60.90 | 59.93 | 60.79 | 203,330 | +1.28(+2.16%) |
Oct 21, 2016 | 59.25 | 59.82 | 59.16 | 59.51 | 161,777 | -0.02(-0.03%) |
Oct 20, 2016 | 59.70 | 60.16 | 59.47 | 59.53 | 187,280 | -0.21(-0.36%) |
Oct 19, 2016 | 59.65 | 59.98 | 59.54 | 59.74 | 240,938 | -0.11(-0.18%) |
Oct 18, 2016 | 60.68 | 60.68 | 59.83 | 59.85 | 142,298 | -0.07(-0.12%) |
Oct 17, 2016 | 59.74 | 60.28 | 59.58 | 59.92 | 232,758 | +0.04(+0.06%) |
Oct 14, 2016 | 61.41 | 61.71 | 59.86 | 59.88 | 377,418 | -1.20(-1.96%) |
Oct 13, 2016 | 60.50 | 61.51 | 60.42 | 61.08 | 250,168 | +0.05(+0.09%) |
Oct 12, 2016 | 60.74 | 61.32 | 60.18 | 61.02 | 141,777 | +0.42(+0.69%) |
Oct 11, 2016 | 61.56 | 61.56 | 60.11 | 60.61 | 297,106 | -1.17(-1.90%) |
Oct 10, 2016 | 60.76 | 61.83 | 60.76 | 61.78 | 227,896 | +1.23(+2.02%) |
Oct 07, 2016 | 60.81 | 61.00 | 60.22 | 60.55 | 368,300 | -0.30(-0.49%) |
Oct 06, 2016 | 60.46 | 60.95 | 59.97 | 60.85 | 221,284 | +0.37(+0.61%) |
Oct 05, 2016 | 60.85 | 61.28 | 60.21 | 60.48 | 393,117 | -0.04(-0.06%) |
Oct 04, 2016 | 61.06 | 61.42 | 60.45 | 60.52 | 144,784 | -0.34(-0.56%) |